Shuz Tung Machinery Industrial Co Ltd (4537)

4537
🏛️ 대만 →
35.95
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.60 21.60 20.00 20.05 0.3M
2022-12-29 21.10 21.95 20.85 21.80 0.0M
2022-12-28 21.10 22.10 21.10 22.05 0.0M
2022-12-27 22.40 22.50 22.00 22.10 0.0M
2022-12-26 22.45 22.45 21.40 22.10 0.0M
2022-12-23 21.35 22.45 21.35 22.45 0.0M
2022-12-22 22.35 22.35 21.30 22.10 0.0M
2022-12-21 21.40 22.45 21.40 22.10 0.0M
2022-12-20 22.65 22.65 21.55 22.25 0.0M
2022-12-19 23.00 23.00 21.80 22.60 0.0M
2022-12-16 21.80 23.10 21.75 23.10 0.0M
2022-12-15 23.05 23.05 21.55 22.85 0.0M
2022-12-14 23.00 23.05 22.00 23.05 0.0M
2022-12-13 22.40 23.10 22.40 23.00 0.0M
2022-12-12 23.45 23.45 22.20 23.10 0.0M
2022-12-09 23.45 23.45 22.35 23.45 0.0M
2022-12-08 22.70 23.80 22.40 22.40 0.0M
2022-12-07 24.05 24.05 22.75 23.80 0.0M
2022-12-06 22.90 24.05 22.90 23.20 0.0M
2022-12-05 23.95 24.05 22.00 22.90 0.1M
2022-12-02 24.10 24.10 22.85 23.95 0.0M
2022-12-01 23.95 24.35 23.95 24.10 0.0M
2022-11-30 24.05 24.05 23.20 23.95 0.0M
2022-11-29 24.10 24.10 23.25 24.00 0.0M
2022-11-28 24.10 24.10 24.00 24.05 0.0M
2022-11-25 24.10 24.10 24.10 24.10 0.0M
2022-11-24 24.10 24.10 23.30 23.30 0.0M
2022-11-23 24.00 24.00 23.25 24.00 0.0M
2022-11-22 24.05 24.05 23.40 23.45 0.0M
2022-11-21 24.15 24.45 23.30 24.05 0.0M
2022-11-18 24.20 24.20 24.00 24.15 0.0M
2022-11-17 24.20 24.55 23.30 23.60 0.1M
2022-11-16 24.00 24.35 23.00 24.20 0.1M
2022-11-15 23.25 24.00 22.80 23.20 0.0M
2022-11-14 24.05 24.05 22.70 23.80 0.0M
2022-11-11 24.50 25.00 23.15 24.10 0.1M
2022-11-10 24.05 25.00 23.45 23.65 0.1M
2022-11-09 23.45 24.20 22.85 24.00 0.0M
2022-11-08 23.90 23.90 23.30 23.45 0.0M
2022-11-07 24.10 24.10 22.90 23.85 0.0M
2022-11-04 24.10 24.10 22.95 24.00 0.0M
2022-11-03 23.95 24.60 23.45 24.10 0.0M
2022-11-02 24.00 24.00 23.00 23.40 0.0M
2022-11-01 24.05 24.05 23.00 24.00 0.0M
2022-10-31 24.05 24.05 24.05 24.05 0.0M
2022-10-28 24.05 24.05 22.90 24.05 0.0M
2022-10-27 23.35 24.30 23.10 24.05 0.0M
2022-10-26 23.30 23.35 22.20 23.35 0.0M
2022-10-25 23.90 23.90 22.25 23.30 0.0M
2022-10-24 23.90 23.90 22.90 23.85 0.0M
2022-10-21 23.95 23.95 22.90 23.90 0.0M
2022-10-20 23.40 23.80 22.80 23.50 0.0M
2022-10-19 24.50 24.50 24.00 24.00 0.0M
2022-10-18 24.50 24.50 23.70 24.50 0.0M
2022-10-17 24.25 24.55 23.35 24.55 0.1M
2022-10-14 24.40 24.50 23.90 24.30 0.0M
2022-10-13 24.90 24.90 23.40 23.45 0.1M
2022-10-12 24.15 25.00 23.90 25.00 0.0M
2022-10-11 24.40 25.60 24.20 25.00 0.0M
2022-10-07 24.25 25.05 24.25 24.45 0.0M
2022-10-06 23.95 25.05 23.95 25.05 0.0M
2022-10-05 25.00 25.00 24.60 24.90 0.0M
2022-10-04 24.60 25.40 23.75 25.00 0.0M
2022-10-03 25.40 25.40 24.05 24.60 0.0M
2022-09-30 25.45 25.45 24.15 25.35 0.0M
2022-09-29 24.50 25.60 24.50 25.50 0.0M
2022-09-28 25.05 25.50 24.10 24.45 0.0M
2022-09-27 24.15 26.20 23.90 26.20 0.1M
2022-09-26 23.95 24.65 23.05 24.15 0.1M
2022-09-23 25.50 25.50 24.30 24.80 0.1M
2022-09-22 25.95 25.95 24.70 25.25 0.0M
2022-09-21 26.50 26.50 25.15 25.95 0.0M
2022-09-20 25.90 26.50 24.65 26.50 0.0M
2022-09-19 26.85 26.85 24.65 25.85 0.0M
2022-09-16 27.00 27.10 25.85 26.85 0.1M
2022-09-15 26.30 27.10 26.10 26.95 0.1M
2022-09-14 26.20 26.50 25.40 26.40 0.0M
2022-09-13 26.40 27.80 25.60 26.65 0.1M
2022-09-12 24.15 26.40 24.15 26.30 0.1M
2022-09-08 23.60 24.60 23.40 23.60 0.0M
2022-09-07 23.30 24.35 23.20 23.95 0.0M
2022-09-06 23.40 23.50 22.40 23.30 0.0M
2022-09-05 23.75 23.75 22.85 23.40 0.0M
2022-09-02 23.70 23.75 23.20 23.75 0.0M
2022-09-01 23.85 23.85 23.20 23.75 0.0M
2022-08-31 23.90 23.90 23.30 23.50 0.0M
2022-08-30 23.90 23.90 23.25 23.85 0.0M
2022-08-29 24.05 24.05 23.20 23.90 0.0M
2022-08-26 23.75 24.10 23.30 24.05 0.0M
2022-08-25 24.10 24.35 23.25 23.75 0.0M
2022-08-24 24.45 24.45 23.30 24.10 0.0M
2022-08-23 24.35 24.35 23.20 23.80 0.0M
2022-08-22 24.10 24.40 23.25 24.35 0.0M
2022-08-19 24.20 24.20 24.10 24.10 0.0M
2022-08-18 24.10 24.20 22.95 24.20 0.0M
2022-08-17 24.10 24.60 23.45 24.15 0.0M
2022-08-16 24.10 25.05 23.75 24.05 0.0M
2022-08-15 24.55 25.70 23.75 24.10 0.1M
2022-08-12 24.15 24.55 22.95 24.55 0.0M
2022-08-11 23.30 24.25 22.80 24.15 0.0M
2022-08-10 23.70 23.95 22.45 23.30 0.0M
2022-08-09 23.40 24.85 23.40 24.80 0.0M
2022-08-08 22.20 23.40 22.20 23.40 0.1M
2022-08-05 21.70 22.20 21.70 22.20 0.0M
2022-08-04 21.70 21.70 21.70 21.70 0.0M
2022-08-03 21.70 21.70 21.50 21.70 0.0M
2022-08-02 22.40 22.40 20.75 21.70 0.0M
2022-08-01 22.05 22.15 21.90 22.15 0.0M
2022-07-29 21.50 22.05 21.40 22.05 0.0M
2022-07-28 20.90 21.50 20.50 20.50 0.0M
2022-07-27 21.30 21.95 20.80 20.80 0.0M
2022-07-26 22.20 22.30 21.30 21.40 0.0M
2022-07-25 20.60 22.50 20.10 22.45 0.0M
2022-07-22 21.50 21.50 19.95 20.60 0.0M
2022-07-21 22.40 22.40 20.20 21.50 0.1M
2022-07-20 22.45 23.00 22.45 23.00 0.0M
2022-07-19 22.30 22.45 21.50 22.45 0.0M
2022-07-18 21.80 22.40 21.05 22.05 0.0M
2022-07-15 22.15 22.40 21.15 21.75 0.1M
2022-07-14 22.90 23.15 22.00 22.60 0.0M
2022-07-13 23.15 23.40 22.50 22.90 0.0M
2022-07-12 23.45 23.45 22.30 22.30 0.0M
2022-07-11 23.40 24.00 23.00 23.10 0.0M
2022-07-08 23.30 23.35 22.30 23.30 0.0M
2022-07-07 23.00 23.50 20.65 23.30 0.0M
2022-07-06 23.60 23.65 22.35 22.35 0.0M
2022-07-05 23.65 23.80 22.70 23.60 0.0M
2022-07-04 22.70 23.80 22.65 23.70 0.0M
2022-07-01 22.85 23.85 22.85 23.75 0.0M
2022-06-30 23.55 23.95 22.85 23.85 0.0M
2022-06-29 23.45 23.45 23.45 23.45 0.0M
2022-06-28 23.25 23.40 23.25 23.40 0.0M
2022-06-27 23.05 23.25 23.05 23.20 0.0M
2022-06-24 22.80 23.05 21.90 23.05 0.0M
2022-06-23 23.60 23.60 21.90 22.75 0.0M
2022-06-22 23.65 23.65 23.60 23.60 0.0M
2022-06-21 22.80 23.60 22.80 23.60 0.0M
2022-06-20 22.85 23.65 22.15 22.80 0.0M
2022-06-17 23.80 23.80 23.70 23.70 0.0M
2022-06-16 24.00 24.00 23.80 23.85 0.0M
2022-06-15 23.30 24.00 22.85 24.00 0.0M
2022-06-14 24.05 24.05 22.35 23.30 0.0M
2022-06-13 23.50 23.90 23.00 23.80 0.0M
2022-06-10 23.90 23.95 23.55 23.55 0.0M
2022-06-09 23.95 24.10 23.40 23.90 0.0M
2022-06-08 23.40 24.25 23.40 23.40 0.0M
2022-06-07 23.90 24.45 23.40 23.95 0.0M
2022-06-06 24.45 24.45 23.50 23.90 0.0M
2022-06-02 24.10 24.10 23.60 24.10 0.0M
2022-06-01 23.80 24.45 23.70 24.45 0.0M
2022-05-31 23.45 24.25 23.45 24.20 0.0M
2022-05-30 24.60 24.60 23.65 24.25 0.0M
2022-05-27 24.50 24.50 24.00 24.00 0.0M
2022-05-26 23.70 23.80 23.60 23.80 0.0M
2022-05-25 23.80 24.90 23.70 24.50 0.0M
2022-05-23 24.00 24.10 23.60 23.90 0.0M
2022-05-20 24.60 24.60 23.85 24.00 0.0M
2022-05-19 25.00 25.00 23.80 24.60 0.0M
2022-05-18 25.00 25.05 23.90 25.00 0.0M
2022-05-17 24.15 25.00 23.85 23.90 0.0M
2022-05-16 25.05 25.05 23.00 24.10 0.0M
2022-05-13 23.90 25.10 23.90 25.05 0.0M
2022-05-12 24.50 24.60 22.80 23.90 0.1M
2022-05-11 25.50 25.50 25.50 25.50 0.0M
2022-05-10 26.30 26.30 24.80 25.50 0.0M
2022-05-09 25.45 26.30 25.45 26.30 0.0M
2022-05-06 26.65 26.65 25.50 25.50 0.0M
2022-05-05 26.60 27.20 25.95 27.20 0.0M
2022-05-03 26.45 26.60 26.00 26.20 0.0M
2022-04-29 26.10 26.45 26.10 26.45 0.0M
2022-04-27 25.90 26.55 25.25 25.95 0.0M
2022-04-26 27.10 27.10 25.90 26.65 0.0M
2022-04-25 26.80 27.10 26.80 27.10 0.0M
2022-04-22 27.00 27.00 26.25 26.40 0.0M
2022-04-21 26.25 27.15 26.20 27.00 0.0M
2022-04-20 26.85 27.55 26.40 27.30 0.0M
2022-04-19 26.90 26.90 26.20 26.35 0.0M
2022-04-18 26.95 27.00 26.10 26.25 0.0M
2022-04-15 27.80 27.85 26.50 26.95 0.0M
2022-04-14 28.05 28.05 26.60 27.00 0.0M
2022-04-13 27.05 28.05 26.05 28.05 0.1M
2022-04-12 27.25 27.25 26.00 27.00 0.0M
2022-04-11 26.90 27.30 25.85 27.25 0.1M
2022-04-08 27.40 27.40 26.95 27.30 0.0M
2022-04-07 27.05 28.00 26.55 27.25 0.1M
2022-04-06 28.40 29.45 26.60 27.90 0.1M
2022-04-01 27.60 28.20 27.20 28.05 0.0M
2022-03-31 28.85 28.85 27.75 28.05 0.0M
2022-03-30 28.30 28.35 26.60 28.25 0.1M
2022-03-29 29.00 29.00 27.90 28.30 0.0M
2022-03-28 29.40 29.40 28.50 28.95 0.0M
2022-03-25 29.45 29.45 29.00 29.00 0.0M
2022-03-24 29.20 29.20 28.80 29.20 0.0M
2022-03-23 29.55 29.55 28.95 29.20 0.0M
2022-03-22 29.75 29.75 29.10 29.40 0.1M
2022-03-21 29.95 29.95 28.40 29.60 0.1M
2022-03-18 30.00 30.00 28.60 29.85 0.0M
2022-03-17 29.90 30.00 29.70 29.90 0.1M
2022-03-16 30.00 30.00 29.60 29.90 0.0M
2022-03-15 30.00 30.00 29.70 29.90 0.0M
2022-03-14 29.80 30.00 29.60 30.00 0.0M
2022-03-11 30.00 30.05 29.50 29.50 0.1M
2022-03-10 30.00 30.10 29.55 30.05 0.0M
2022-03-09 29.90 30.05 29.55 30.00 0.0M
2022-03-08 30.00 30.00 29.50 29.90 0.0M
2022-03-07 29.40 30.05 28.75 30.05 0.0M
2022-03-04 30.05 30.05 29.60 29.90 0.1M
2022-03-03 30.05 30.05 29.85 30.00 0.0M
2022-03-02 30.00 30.05 29.95 30.05 0.0M
2022-03-01 30.05 30.05 29.90 30.00 0.0M
2022-02-25 30.05 30.05 29.75 30.05 0.0M
2022-02-24 29.80 30.10 29.75 29.90 0.0M
2022-02-23 30.00 30.10 29.80 30.05 0.1M
2022-02-22 30.00 30.05 29.75 30.00 0.1M
2022-02-21 29.75 30.10 29.75 30.00 0.1M
2022-02-18 30.10 30.10 29.60 29.95 0.0M
2022-02-17 30.10 30.10 29.70 30.05 0.0M
2022-02-16 30.10 30.10 28.65 30.05 0.0M
2022-02-15 30.10 30.10 29.95 29.95 0.1M
2022-02-14 29.00 30.10 28.95 29.90 0.1M
2022-02-11 29.95 30.10 28.70 30.00 0.1M
2022-02-10 29.60 30.10 28.65 30.05 0.2M
2022-02-09 30.10 30.50 28.45 29.55 0.1M
2022-02-08 29.55 30.60 29.40 30.00 0.3M
2022-02-07 27.50 29.75 27.50 29.75 0.3M
2022-01-26 27.30 27.60 27.30 27.50 0.1M
2022-01-25 27.20 27.60 27.20 27.60 0.1M
2022-01-24 27.00 27.50 27.00 27.50 0.1M
2022-01-21 27.30 27.40 27.00 27.40 0.0M
2022-01-20 26.90 28.30 26.90 27.30 0.0M
2022-01-19 26.80 28.30 26.80 27.30 0.1M
2022-01-18 27.20 27.30 27.00 27.30 0.0M
2022-01-17 27.15 27.20 26.85 27.00 0.0M
2022-01-14 27.20 27.25 26.70 27.15 0.0M
2022-01-13 27.10 27.30 26.60 27.00 0.0M
2022-01-12 27.20 27.20 26.90 27.10 0.0M
2022-01-11 26.70 27.25 26.70 27.05 0.0M
2022-01-10 27.25 27.25 26.45 27.05 0.0M
2022-01-07 27.15 27.25 26.35 26.35 0.1M
2022-01-06 26.35 27.10 25.75 27.00 0.1M
2022-01-05 26.65 27.10 25.90 27.10 0.0M
2022-01-04 27.10 27.10 26.10 27.05 0.0M
2022-01-03 27.10 27.10 27.10 27.10 0.0M